National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt
· Delayed Price · Currency is EGP 66.79
-0.06 (-0.09%)
At close: Apr 27, 2026
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.79 | 71.48 | 66.83 | 69.73 | 69.73 | 4.40% | 214,182 |
| Apr 27, 2026 | 66.85 | 67.99 | 66.26 | 66.79 | 66.79 | -0.09% | 22,953 |
| Apr 26, 2026 | 65.05 | 68.00 | 65.07 | 66.85 | 66.85 | 2.77% | 80,978 |
| Apr 23, 2026 | 65.30 | 65.70 | 65.00 | 65.05 | 65.05 | -0.38% | 12,739 |
| Apr 22, 2026 | 64.46 | 66.50 | 64.65 | 65.30 | 65.30 | 1.30% | 38,599 |
| Apr 21, 2026 | 64.20 | 65.98 | 64.15 | 64.46 | 64.46 | 0.40% | 26,593 |
| Apr 20, 2026 | 64.94 | 65.20 | 64.01 | 64.20 | 64.20 | -1.14% | 28,332 |
| Apr 19, 2026 | 64.92 | 65.87 | 64.66 | 64.94 | 64.94 | 0.03% | 29,053 |
| Apr 16, 2026 | 65.98 | 66.90 | 64.55 | 64.92 | 64.92 | -1.61% | 25,411 |
| Apr 15, 2026 | 64.91 | 67.30 | 65.00 | 65.98 | 65.98 | 1.65% | 68,321 |
| Apr 14, 2026 | 64.64 | 66.80 | 64.61 | 64.91 | 64.91 | 0.42% | 36,047 |
| Apr 9, 2026 | 66.01 | 67.19 | 64.50 | 64.64 | 64.64 | -2.08% | 34,859 |
| Apr 8, 2026 | 62.87 | 69.98 | 63.20 | 66.01 | 66.01 | 4.99% | 318,520 |
| Apr 7, 2026 | 63.69 | 64.69 | 62.61 | 62.87 | 62.87 | -1.29% | 34,920 |
| Apr 6, 2026 | 64.02 | 64.80 | 63.17 | 63.69 | 63.69 | -0.52% | 35,535 |
| Apr 5, 2026 | 62.07 | 64.75 | 62.02 | 64.02 | 64.02 | 3.14% | 61,732 |
| Apr 2, 2026 | 62.35 | 63.00 | 62.00 | 62.07 | 62.07 | -0.45% | 24,346 |
| Apr 1, 2026 | 62.87 | 64.20 | 62.17 | 62.35 | 62.35 | -0.83% | 32,141 |
| Mar 31, 2026 | 62.78 | 64.88 | 62.57 | 62.87 | 62.87 | 0.14% | 71,495 |
| Mar 30, 2026 | 64.15 | 65.66 | 62.21 | 62.78 | 62.78 | -2.14% | 16,849 |
| Mar 29, 2026 | 65.07 | 66.90 | 64.00 | 64.15 | 64.15 | -1.41% | 45,824 |
| Mar 26, 2026 | 66.30 | 68.00 | 65.00 | 65.07 | 65.07 | -1.86% | 105,829 |
| Mar 25, 2026 | 60.95 | 69.00 | 60.50 | 66.30 | 66.30 | 8.78% | 159,697 |
| Mar 24, 2026 | 60.88 | 61.79 | 60.13 | 60.95 | 60.95 | 0.11% | 10,589 |
| Mar 18, 2026 | 60.88 | 61.00 | 60.30 | 60.88 | 60.88 | - | 4,397 |
| Mar 17, 2026 | 60.88 | 60.95 | 59.72 | 60.88 | 60.88 | - | 4,898 |
| Mar 16, 2026 | 60.88 | 61.00 | 59.71 | 60.88 | 60.88 | - | 4,413 |
| Mar 15, 2026 | 60.88 | 61.40 | 60.25 | 60.88 | 60.88 | - | 4,682 |
| Mar 12, 2026 | 60.86 | 61.50 | 60.03 | 60.88 | 60.88 | 0.03% | 19,899 |
| Mar 11, 2026 | 60.86 | 61.00 | 60.30 | 60.86 | 60.86 | - | 4,643 |
| Mar 10, 2026 | 59.61 | 61.99 | 59.50 | 60.86 | 60.86 | 2.10% | 11,128 |
| Mar 9, 2026 | 59.87 | 60.50 | 59.50 | 59.61 | 59.61 | -0.43% | 6,878 |
| Mar 8, 2026 | 59.87 | 60.97 | 59.50 | 59.87 | 59.87 | - | 4,389 |
| Mar 5, 2026 | 59.87 | 60.89 | 59.20 | 59.87 | 59.87 | - | 4,406 |
| Mar 4, 2026 | 58.49 | 60.01 | 57.71 | 59.87 | 59.87 | 2.36% | 13,131 |
| Mar 3, 2026 | 57.08 | 59.00 | 57.00 | 58.49 | 58.49 | 2.47% | 13,362 |
| Mar 2, 2026 | 56.34 | 62.70 | 56.61 | 57.08 | 57.08 | 1.31% | 43,228 |
| Mar 1, 2026 | 59.01 | 58.99 | 55.00 | 56.34 | 56.34 | -4.52% | 12,930 |
| Feb 26, 2026 | 58.71 | 61.15 | 58.00 | 59.01 | 59.01 | 0.51% | 22,817 |
| Feb 25, 2026 | 60.26 | 61.00 | 58.05 | 58.71 | 58.71 | -2.57% | 12,709 |
| Feb 24, 2026 | 60.54 | 61.90 | 60.00 | 60.26 | 60.26 | -0.46% | 9,458 |
| Feb 23, 2026 | 60.54 | 61.70 | 59.99 | 60.54 | 60.54 | - | 4,129 |
| Feb 22, 2026 | 61.25 | 62.00 | 60.00 | 60.54 | 60.54 | -1.16% | 16,424 |
| Feb 19, 2026 | 62.80 | 63.49 | 61.00 | 61.25 | 61.25 | -2.47% | 26,344 |
| Feb 18, 2026 | 62.80 | 63.80 | 62.65 | 62.80 | 62.80 | - | 18,705 |
| Feb 17, 2026 | 62.18 | 64.89 | 62.01 | 62.80 | 62.80 | 1.00% | 51,318 |
| Feb 16, 2026 | 62.62 | 63.00 | 62.00 | 62.18 | 62.18 | -0.70% | 26,011 |
| Feb 15, 2026 | 63.23 | 64.25 | 62.11 | 62.62 | 62.62 | -0.96% | 23,300 |
| Feb 12, 2026 | 62.99 | 63.77 | 62.50 | 63.23 | 63.23 | 0.38% | 8,689 |
| Feb 11, 2026 | 63.52 | 64.25 | 62.81 | 62.99 | 62.99 | -0.83% | 26,972 |
| Feb 10, 2026 | 63.77 | 64.60 | 63.25 | 63.52 | 63.52 | -0.39% | 23,593 |
| Feb 9, 2026 | 63.82 | 64.79 | 63.70 | 63.77 | 63.77 | -0.08% | 14,159 |
| Feb 8, 2026 | 63.92 | 65.00 | 63.65 | 63.82 | 63.82 | -0.16% | 22,834 |
| Feb 5, 2026 | 64.65 | 65.50 | 63.55 | 63.92 | 63.92 | -1.13% | 13,279 |
| Feb 4, 2026 | 65.23 | 66.10 | 64.31 | 64.65 | 64.65 | -0.89% | 12,306 |
| Feb 3, 2026 | 64.02 | 66.96 | 64.01 | 65.23 | 65.23 | 1.89% | 35,548 |
| Feb 2, 2026 | 62.37 | 66.00 | 62.51 | 64.02 | 64.02 | 2.65% | 61,774 |
| Feb 1, 2026 | 62.01 | 63.50 | 61.00 | 62.37 | 62.37 | 0.58% | 14,864 |
| Jan 28, 2026 | 64.81 | 65.00 | 61.61 | 62.01 | 62.01 | -4.32% | 47,081 |
| Jan 27, 2026 | 66.03 | 66.96 | 64.50 | 64.81 | 64.81 | -1.85% | 35,541 |
| Jan 26, 2026 | 67.75 | 68.00 | 66.00 | 66.03 | 66.03 | -2.54% | 14,757 |
| Jan 25, 2026 | 68.57 | 69.50 | 67.05 | 67.75 | 67.75 | -1.20% | 23,208 |
| Jan 22, 2026 | 68.11 | 69.47 | 68.21 | 68.57 | 68.57 | 0.68% | 5,803 |
| Jan 21, 2026 | 69.28 | 70.30 | 68.00 | 68.11 | 68.11 | -1.69% | 29,433 |
| Jan 20, 2026 | 68.88 | 72.00 | 68.51 | 69.28 | 69.28 | 0.58% | 73,357 |
| Jan 19, 2026 | 68.69 | 69.90 | 68.55 | 68.88 | 68.88 | 0.28% | 11,972 |
| Jan 18, 2026 | 66.68 | 70.00 | 66.00 | 68.69 | 68.69 | 3.01% | 28,540 |
| Jan 15, 2026 | 68.36 | 69.97 | 66.00 | 66.68 | 66.68 | -2.46% | 11,991 |
| Jan 14, 2026 | 68.96 | 70.70 | 68.00 | 68.36 | 68.36 | -0.87% | 29,097 |
| Jan 13, 2026 | 71.10 | 72.00 | 68.50 | 68.96 | 68.96 | -3.01% | 26,370 |
| Jan 12, 2026 | 73.00 | 74.10 | 71.00 | 71.10 | 71.10 | -2.60% | 47,164 |
| Jan 11, 2026 | 74.23 | 74.51 | 73.00 | 73.00 | 73.00 | -1.66% | 29,278 |
| Jan 8, 2026 | 75.79 | 76.95 | 73.80 | 74.23 | 74.23 | -2.06% | 46,658 |
| Jan 6, 2026 | 73.15 | 78.90 | 73.25 | 75.79 | 75.79 | 3.61% | 154,168 |
| Jan 5, 2026 | 76.70 | 76.88 | 73.00 | 73.15 | 73.15 | -4.63% | 35,171 |
| Jan 4, 2026 | 76.37 | 77.77 | 75.02 | 76.70 | 76.70 | 0.43% | 19,097 |
| Dec 31, 2025 | 78.75 | 79.30 | 75.75 | 76.37 | 76.37 | -3.02% | 34,001 |
| Dec 30, 2025 | 80.18 | 80.90 | 78.50 | 78.75 | 78.75 | -1.78% | 30,298 |
| Dec 29, 2025 | 81.58 | 82.15 | 80.02 | 80.18 | 80.18 | -1.72% | 33,045 |
| Dec 28, 2025 | 83.29 | 84.00 | 81.01 | 81.58 | 81.58 | -2.05% | 45,338 |
| Dec 25, 2025 | 92.00 | 86.01 | 82.88 | 83.29 | 83.29 | -9.47% | 63,914 |
| Dec 24, 2025 | 91.07 | 92.97 | 91.09 | 92.00 | 84.50 | 1.02% | 68,466 |
| Dec 23, 2025 | 89.00 | 93.30 | 89.00 | 91.07 | 83.65 | 2.33% | 109,676 |
| Dec 22, 2025 | 93.20 | 94.00 | 88.00 | 89.00 | 81.74 | -4.51% | 162,326 |
| Dec 21, 2025 | 93.12 | 94.88 | 93.00 | 93.20 | 85.60 | 0.09% | 64,532 |
| Dec 18, 2025 | 92.52 | 94.40 | 92.55 | 93.12 | 85.53 | 0.65% | 20,360 |
| Dec 17, 2025 | 91.01 | 94.99 | 91.02 | 92.52 | 84.98 | 1.66% | 27,653 |
| Dec 16, 2025 | 91.75 | 92.50 | 90.22 | 91.01 | 83.59 | -0.81% | 21,250 |
| Dec 15, 2025 | 92.15 | 93.77 | 91.11 | 91.75 | 84.27 | -0.43% | 14,162 |
| Dec 14, 2025 | 93.99 | 94.50 | 92.11 | 92.15 | 84.64 | -1.96% | 21,257 |
| Dec 11, 2025 | 93.15 | 94.90 | 93.11 | 93.99 | 86.33 | 0.90% | 17,527 |
| Dec 10, 2025 | 91.46 | 96.88 | 93.00 | 93.15 | 85.56 | 1.85% | 104,000 |
| Dec 9, 2025 | 90.21 | 93.10 | 90.00 | 91.46 | 84.00 | 1.39% | 51,334 |
| Dec 8, 2025 | 88.24 | 93.00 | 88.50 | 90.21 | 82.86 | 2.23% | 42,165 |
| Dec 7, 2025 | 90.80 | 91.00 | 88.07 | 88.24 | 81.05 | -2.82% | 26,755 |
| Dec 4, 2025 | 92.74 | 94.25 | 89.00 | 90.80 | 83.40 | -2.09% | 44,664 |
| Dec 3, 2025 | 91.35 | 94.70 | 92.55 | 92.74 | 85.18 | 1.52% | 24,540 |
| Dec 2, 2025 | 92.99 | 95.90 | 91.11 | 91.35 | 83.90 | -1.76% | 53,900 |
| Dec 1, 2025 | 92.96 | 95.77 | 92.58 | 92.99 | 85.41 | 0.03% | 17,282 |
| Nov 30, 2025 | 94.26 | 95.95 | 92.70 | 92.96 | 85.38 | -1.38% | 51,905 |